Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 48.80 49.50 48.50 49.23 975,786 +0.32(+0.65%)
Oct 28, 2005 49.40 50.00 47.12 48.91 5,838,923 +5.08(+11.59%)
Oct 27, 2005 43.90 44.06 42.90 43.83 2,074,362 +1.64(+3.89%)
Oct 26, 2005 39.71 43.14 39.71 42.19 1,648,356 +2.63(+6.65%)
Oct 25, 2005 40.02 40.03 39.10 39.56 849,698 -0.32(-0.80%)
Oct 24, 2005 40.30 40.48 39.83 39.88 682,844 -0.41(-1.02%)
Oct 21, 2005 41.01 41.39 40.13 40.29 551,799 -0.66(-1.61%)
Oct 20, 2005 41.25 41.60 40.51 40.95 676,151 -0.39(-0.94%)
Oct 19, 2005 40.75 41.57 39.54 41.34 767,150 +0.33(+0.80%)
Oct 18, 2005 41.90 42.13 40.94 41.01 601,198 -0.79(-1.89%)
Oct 17, 2005 41.63 42.20 41.21 41.80 466,350 -0.07(-0.17%)
Oct 14, 2005 41.01 41.90 40.60 41.87 663,391 +1.33(+3.28%)
Oct 13, 2005 40.16 41.09 39.75 40.54 848,380 +0.18(+0.45%)
Oct 12, 2005 38.25 40.46 38.25 40.36 1,366,070 +2.21(+5.79%)
Oct 11, 2005 38.40 39.00 37.30 38.15 960,243 -0.38(-0.99%)
Oct 10, 2005 38.66 38.93 38.23 38.53 462,397 -0.17(-0.44%)
Oct 07, 2005 40.25 40.34 38.43 38.70 936,042 -1.30(-3.25%)
Oct 06, 2005 39.97 40.39 39.52 40.00 559,442 +0.11(+0.28%)
Oct 05, 2005 40.19 40.57 39.57 39.89 500,456 -0.46(-1.14%)
Oct 04, 2005 41.00 41.25 40.31 40.35 487,625 -0.79(-1.92%)
Oct 03, 2005 41.35 41.40 40.37 41.14 773,805 -0.26(-0.63%)
Sep 30, 2005 41.83 41.83 40.87 41.40 494,543 -0.14(-0.34%)
Sep 29, 2005 41.10 42.00 40.50 41.54 474,003 +0.30(+0.72%)
Sep 28, 2005 41.40 41.53 41.00 41.24 480,019 +0.05(+0.13%)
Sep 27, 2005 41.79 41.79 40.76 41.19 412,255 -0.49(-1.18%)
Sep 26, 2005 42.06 42.59 41.53 41.68 339,509 -0.18(-0.43%)
Sep 23, 2005 41.86 42.44 40.35 41.86 601,877 +1.13(+2.77%)
Sep 22, 2005 40.73 41.41 39.79 40.73 1,108,502 -0.79(-1.90%)
Sep 21, 2005 42.35 42.57 41.21 41.52 836,299 -0.83(-1.96%)
Sep 20, 2005 43.51 43.59 41.77 42.35 1,438,011 -1.53(-3.49%)
Sep 19, 2005 43.79 44.89 43.37 43.88 502,154 +0.01(+0.02%)
Sep 16, 2005 44.58 44.58 43.76 43.87 655,599 -0.45(-1.02%)
Sep 15, 2005 44.38 45.18 44.05 44.32 285,901 -0.36(-0.81%)
Sep 14, 2005 44.85 45.71 44.14 44.68 458,100 -0.34(-0.76%)
Sep 13, 2005 45.83 46.17 44.43 45.02 877,018 -0.62(-1.36%)
Sep 12, 2005 46.41 47.03 45.50 45.64 871,257 -0.61(-1.32%)
Sep 09, 2005 46.18 46.46 45.51 46.25 1,422,446 +2.20(+4.99%)
Sep 08, 2005 44.56 44.85 43.80 44.05 860,166 -0.42(-0.94%)
Sep 07, 2005 44.09 44.99 43.72 44.47 1,019,905 +0.35(+0.79%)
Sep 06, 2005 43.45 46.55 43.20 44.12 4,546,928 +3.17(+7.74%)
Sep 02, 2005 42.10 42.40 40.17 40.95 1,074,845 -1.35(-3.19%)
Sep 01, 2005 37.60 42.83 37.60 42.30 4,546,241 +4.96(+13.28%)
Aug 31, 2005 37.10 37.45 36.50 37.34 635,451 +0.35(+0.95%)
Aug 30, 2005 37.40 37.40 36.15 36.99 963,552 -0.63(-1.67%)
Aug 29, 2005 36.50 37.65 36.25 37.62 897,199 +1.10(+3.01%)
Aug 26, 2005 36.71 36.74 35.78 36.52 1,319,707 -0.22(-0.60%)
Aug 25, 2005 36.89 37.10 36.54 36.74 834,049 -0.20(-0.54%)
Aug 24, 2005 37.59 37.80 36.92 36.94 1,257,973 -0.80(-2.12%)
Aug 23, 2005 38.03 38.20 37.64 37.74 815,028 -0.20(-0.53%)
Aug 22, 2005 39.67 39.67 37.58 37.94 2,488,086 -1.46(-3.71%)
Aug 19, 2005 39.57 39.63 39.08 39.40 442,224 -0.32(-0.81%)
Aug 18, 2005 40.10 40.11 39.50 39.72 609,544 -0.46(-1.14%)
Aug 17, 2005 40.20 40.62 40.11 40.18 864,832 +0.07(+0.17%)
Aug 16, 2005 40.10 40.55 39.94 40.11 788,008 -0.10(-0.25%)
Aug 15, 2005 40.00 40.69 40.00 40.21 1,112,784 +0.08(+0.20%)
Aug 12, 2005 39.47 40.26 39.28 40.13 1,007,701 +0.51(+1.29%)
Aug 11, 2005 39.44 39.71 38.90 39.62 762,345 +1.01(+2.62%)
Aug 10, 2005 38.43 38.94 38.26 38.61 892,335 +0.16(+0.42%)
Aug 09, 2005 39.37 39.85 38.44 38.45 1,077,643 -0.61(-1.56%)
Aug 08, 2005 40.30 40.74 38.88 39.06 880,884 -1.20(-2.98%)
Aug 05, 2005 40.42 40.42 39.90 40.26 477,536 -0.02(-0.05%)
Aug 04, 2005 40.84 40.85 40.00 40.28 601,745 -0.56(-1.37%)
Aug 03, 2005 40.68 41.10 40.41 40.84 636,296 +0.31(+0.76%)
Aug 02, 2005 40.68 41.05 40.04 40.53 524,402 +0.13(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.